Free Trial

abrdn Property Income Trust (API) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free API Stock Alerts
GBX 51.80
+0.30 (+0.58%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendHeadlines

abrdn Property Income Trust Stock Price Performance

5 Day
Performance
+1.57%
1 Month
Performance
+6.58%
3 Month
Performance
-2.63%
6 Month
Performance
+3.81%
Year-To-Date
Performance
-2.26%
1 Year
Performance
-1.71%
Receive API Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for abrdn Property Income Trust and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
$21,000 in profits in six weeks?
On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.
Click here for details.

API Stock Chart for Tuesday, May, 7, 2024

API Chart by TradingView

abrdn Property Income Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024GBX 51.50GBX 51.50GBX 51.70GBX 50.75582,292 shs£196.33 million
05/03/2024GBX 51GBX 51.50
+0.98%		GBX 51.70GBX 50.75601,646 shs£196.33 million
05/02/2024GBX 50.50GBX 51
+0.99%		GBX 51.70GBX 502.49 million shs£194.42 million
05/01/2024GBX 50.40GBX 50.50
+0.20%		GBX 51.33GBX 49.911.38 million shs£192.52 million
04/30/2024GBX 52.10GBX 50.40
-3.26%		GBX 52.58GBX 50.301.01 million shs£192.14 million
04/29/2024GBX 52.40GBX 52.10
-0.57%		GBX 52.80GBX 51.89768,692 shs£198.62 million
04/26/2024GBX 52.40GBX 52.40GBX 53.55GBX 52.102.48 million shs£199.76 million
04/25/2024GBX 51.20GBX 52.40
+2.34%		GBX 52.50GBX 51.33914,125 shs£199.76 million
04/24/2024GBX 51.40GBX 51.20
-0.39%		GBX 51.70GBX 51240,969 shs£195.19 million
04/23/2024GBX 50GBX 51.40
+2.80%		GBX 51.40GBX 50668,324 shs£195.95 million
04/22/2024GBX 48.65GBX 50
+2.77%		GBX 50.20GBX 49.10828,885 shs£190.61 million
04/19/2024GBX 49.40GBX 48.65
-1.52%		GBX 49.80GBX 48.151.07 million shs£185.46 million
04/18/2024GBX 49.40GBX 49.40GBX 49.75GBX 49865,789 shs£188.32 million
04/17/2024GBX 48.90GBX 49.40
+1.02%		GBX 50.50GBX 492.13 million shs£188.32 million
04/16/2024GBX 49.15GBX 48.90
-0.51%		GBX 49.45GBX 47.80696,923 shs£186.42 million
04/15/2024GBX 48.60GBX 49.15
+1.13%		GBX 49.65GBX 47.351.55 million shs£187.37 million
04/12/2024GBX 48.75GBX 48.60
-0.31%		GBX 49.95GBX 48.10563,872 shs£185.27 million
04/11/2024GBX 47.95GBX 48.75
+1.67%		GBX 49.10GBX 47.151.23 million shs£185.85 million
04/10/2024GBX 47.35GBX 47.95
+1.27%		GBX 48.15GBX 46.9030.13 million shs£182.80 million
04/09/2024GBX 47.75GBX 47.35
-0.84%		GBX 49.90GBX 47.141.50 million shs£180.51 million
04/08/2024GBX 48.60GBX 47.75
-1.75%		GBX 48.80GBX 47.401.24 million shs£182.03 million
04/05/2024GBX 48.50GBX 48.60
+0.21%		GBX 48.72GBX 47.151.36 million shs£185.27 million
04/04/2024GBX 48.85GBX 48.50
-0.72%		GBX 50.07GBX 48.101.85 million shs£184.89 million
04/03/2024GBX 49.25GBX 48.85
-0.81%		GBX 50.28GBX 48.591.36 million shs£186.23 million
04/02/2024GBX 49GBX 49.25
+0.51%		GBX 52.10GBX 48.803.77 million shs£187.75 million
04/01/2024GBX 49GBX 49GBX 53.60GBX 48.909.97 million shs£186.80 million
03/29/2024GBX 49GBX 49GBX 53.60GBX 48.909.97 million shs£186.80 million
03/28/2024GBX 54.20GBX 49
-9.59%		GBX 53.60GBX 48.909.97 million shs£186.80 million
03/27/2024GBX 55GBX 54.20
-1.45%		GBX 55.86GBX 54.201.50 million shs£206.62 million
03/26/2024GBX 52.80GBX 55
+4.17%		GBX 55.04GBX 52.711.14 million shs£209.67 million
03/25/2024GBX 52.20GBX 52.80
+1.15%		GBX 53.50GBX 51.761.71 million shs£201.28 million
03/22/2024GBX 52.10GBX 52.20
+0.19%		GBX 52.70GBX 511.23 million shs£199.00 million
03/21/2024GBX 53.20GBX 52.10
-2.07%		GBX 54.06GBX 514.72 million shs£198.62 million
03/20/2024GBX 53.90GBX 53.20
-1.30%		GBX 54.76GBX 53.04569,107 shs£202.81 million
03/19/2024GBX 53.80GBX 53.90
+0.19%		GBX 54.30GBX 53.80348,567 shs£205.48 million
03/18/2024GBX 53.40GBX 53.80
+0.75%		GBX 56.40GBX 52.23640,033 shs£205.10 million
03/15/2024GBX 55.50GBX 53.40
-3.78%		GBX 56.40GBX 53.401.14 million shs£203.57 million
03/14/2024GBX 55GBX 55.50
+0.91%		GBX 56.40GBX 54.65810,978 shs£211.58 million
03/13/2024GBX 55.10GBX 55
-0.18%		GBX 55.80GBX 54.301.90 million shs£209.67 million
03/12/2024GBX 54.50GBX 55.10
+1.10%		GBX 55.75GBX 54.591.43 million shs£210.05 million
$21,000 in profits in six weeks? (Ad)

On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.

Click here for details.
03/11/2024GBX 55.60GBX 54.50
-1.98%		GBX 55.80GBX 54.501.38 million shs£207.77 million
03/08/2024GBX 55GBX 55.60
+1.09%		GBX 55.71GBX 54.76756,400 shs£211.96 million
03/07/2024GBX 54.90GBX 55
+0.18%		GBX 55.10GBX 53.83766,673 shs£209.67 million
03/06/2024GBX 54GBX 54.90
+1.67%		GBX 55.08GBX 53.66786,212 shs£209.29 million
03/05/2024GBX 54GBX 54GBX 54.70GBX 52.96625,853 shs£205.86 million
03/04/2024GBX 53.80GBX 54
+0.37%		GBX 54.90GBX 53484,082 shs£205.86 million
03/01/2024GBX 53GBX 53.80
+1.51%		GBX 54.80GBX 53.401.06 million shs£205.10 million
02/29/2024GBX 54.10GBX 53
-2.03%		GBX 54.70GBX 53845,825 shs£202.05 million
02/28/2024GBX 53.20GBX 54.10
+1.69%		GBX 54.40GBX 53.203.04 million shs£206.24 million
02/27/2024GBX 53GBX 53.20
+0.38%		GBX 53.49GBX 531.00 million shs£202.81 million
02/26/2024GBX 53GBX 53GBX 54.50GBX 521.28 million shs£202.05 million
02/23/2024GBX 53.10GBX 53
-0.19%		GBX 53.60GBX 52.502.21 million shs£202.05 million
02/22/2024GBX 53.10GBX 53.10GBX 54.04GBX 532.30 million shs£202.43 million
02/21/2024GBX 52GBX 53.10
+2.12%		GBX 54.10GBX 525.38 million shs£202.43 million
02/20/2024GBX 50.50GBX 52
+2.97%		GBX 52.03GBX 49.554.66 million shs£198.23 million
02/19/2024GBX 50.50GBX 50.50GBX 51GBX 50.021.14 million shs£192.52 million
02/16/2024GBX 49GBX 50.50
+3.06%		GBX 50.80GBX 48806,746 shs£192.52 million
02/15/2024GBX 48.70GBX 49
+0.62%		GBX 50.80GBX 47.952.56 million shs£186.80 million
02/14/2024GBX 49.55GBX 48.70
-1.72%		GBX 51.40GBX 48.701.55 million shs£185.65 million
02/13/2024GBX 50.30GBX 49.55
-1.49%		GBX 52GBX 48.761.05 million shs£188.90 million
02/12/2024GBX 52.50GBX 50.30
-4.19%		GBX 53.52GBX 50.301.62 million shs£191.75 million
02/09/2024GBX 52.80GBX 52.50
-0.57%		GBX 53.90GBX 51.91728,901 shs£200.14 million
02/08/2024GBX 53.20GBX 52.80
-0.75%		GBX 53.12GBX 52.30597,725 shs£201.28 million
02/07/2024GBX 52.70GBX 53.20
+0.95%		GBX 54.10GBX 52.70753,378 shs£202.81 million
02/06/2024GBX 53.10GBX 52.70
-0.75%		GBX 53.25GBX 51.971.55 million shs£200.90 million

Related Companies:
This page (LON:API) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Dave Ramsey Shocks Millions With US Dollar Lunacy
American Hartford Gold Group
Biden’s Sneaky H.R. 5376 Is A Nightmare For Retirement Savers
Birch Gold
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The asset beating inflation by 4x
Colonial Metals
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits